KissMeData/239340/min/candle-20240822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240822	204400	37188480	1969	1969	1969	1969	277
3	20240822	204300	37188480	1969	1969	1969	1969	0
4	20240822	204200	37188480	1969	1969	1969	1969	0
5	20240822	204100	37188480	1969	1969	1969	1969	0
6	20240822	204000	37188480	1969	1969	1969	1969	0
7	20240822	203900	37188480	1969	1969	1969	1969	0
8	20240822	203800	37188480	1969	1969	1969	1969	0
9	20240822	203700	37188480	1969	1969	1969	1969	0
10	20240822	203600	37188480	1969	1969	1969	1969	0
11	20240822	203500	37188480	1969	1969	1969	1969	0
12	20240822	203400	37188480	1969	1969	1969	1969	0
13	20240822	203300	37188480	1969	1969	1969	1969	0
14	20240822	203200	37188480	1969	1969	1969	1969	0
15	20240822	203100	37188480	1969	1969	1969	1969	0
16	20240822	203000	37188480	1969	1969	1969	1969	0
17	20240822	202900	37188480	1969	1969	1969	1969	0
18	20240822	202800	37188480	1969	1969	1969	1969	0
19	20240822	202700	37188480	1969	1969	1969	1969	0
20	20240822	202600	37188480	1969	1969	1969	1969	0
21	20240822	202500	37188480	1969	1969	1969	1969	0
22	20240822	202400	37188480	1969	1969	1969	1969	0
23	20240822	202300	37188480	1969	1969	1969	1969	0
24	20240822	202200	37188480	1969	1969	1969	1969	0
25	20240822	202100	37188480	1969	1969	1969	1969	0
26	20240822	202000	37188480	1969	1969	1969	1969	0
27	20240822	201900	37188480	1969	1969	1969	1969	0
28	20240822	201800	37188480	1969	1969	1969	1969	0
29	20240822	201700	37188480	1969	1969	1969	1969	0
30	20240822	201600	37188480	1969	1969	1969	1969	0
31	20240822	201500	37188480	1969	1969	1969	1969	0
32	20240822	201400	37188480	1969	1969	1969	1969	277
33	20240822	201300	37188480	1969	1969	1969	1969	0
34	20240822	201200	37188480	1969	1969	1969	1969	0
35	20240822	201100	37188480	1969	1969	1969	1969	0
36	20240822	201000	37188480	1969	1969	1969	1969	0
37	20240822	200900	37188480	1969	1969	1969	1969	0
38	20240822	200800	37188480	1969	1969	1969	1969	0
39	20240822	200700	37188480	1969	1969	1969	1969	0
40	20240822	200600	37188480	1969	1969	1969	1969	0
41	20240822	200500	37188480	1969	1969	1969	1969	0
42	20240822	200400	37188480	1969	1969	1969	1969	0
43	20240822	200300	37188480	1969	1969	1969	1969	0
44	20240822	200200	37188480	1969	1969	1969	1969	0
45	20240822	200100	37188480	1969	1969	1969	1969	0
46	20240822	200000	37188480	1969	1969	1969	1969	0
47	20240822	195900	37188480	1969	1969	1969	1969	0
48	20240822	195800	37188480	1969	1969	1969	1969	0
49	20240822	195700	37188480	1969	1969	1969	1969	0
50	20240822	195600	37188480	1969	1969	1969	1969	0
51	20240822	195500	37188480	1969	1969	1969	1969	0
52	20240822	195400	37188480	1969	1969	1969	1969	0
53	20240822	195300	37188480	1969	1969	1969	1969	0
54	20240822	195200	37188480	1969	1969	1969	1969	0
55	20240822	195100	37188480	1969	1969	1969	1969	0
56	20240822	195000	37188480	1969	1969	1969	1969	0
57	20240822	194900	37188480	1969	1969	1969	1969	0
58	20240822	194800	37188480	1969	1969	1969	1969	0
59	20240822	194700	37188480	1969	1969	1969	1969	0
60	20240822	194600	37188480	1969	1969	1969	1969	0
61	20240822	194500	37188480	1969	1969	1969	1969	0
62	20240822	194400	37188480	1969	1969	1969	1969	277
63	20240822	194300	37188480	1969	1969	1969	1969	0
64	20240822	194200	37188480	1969	1969	1969	1969	0
65	20240822	194100	37188480	1969	1969	1969	1969	0
66	20240822	194000	37188480	1969	1969	1969	1969	0
67	20240822	193900	37188480	1969	1969	1969	1969	0
68	20240822	193800	37188480	1969	1969	1969	1969	0
69	20240822	193700	37188480	1969	1969	1969	1969	0
70	20240822	193600	37188480	1969	1969	1969	1969	0
71	20240822	193500	37188480	1969	1969	1969	1969	0
72	20240822	193400	37188480	1969	1969	1969	1969	0
73	20240822	193300	37188480	1969	1969	1969	1969	0
74	20240822	193200	37188480	1969	1969	1969	1969	0
75	20240822	193100	37188480	1969	1969	1969	1969	0
76	20240822	193000	37188480	1969	1969	1969	1969	0
77	20240822	192900	37188480	1969	1969	1969	1969	0
78	20240822	192800	37188480	1969	1969	1969	1969	0
79	20240822	192700	37188480	1969	1969	1969	1969	0
80	20240822	192600	37188480	1969	1969	1969	1969	0
81	20240822	192500	37188480	1969	1969	1969	1969	0
82	20240822	192400	37188480	1969	1969	1969	1969	0
83	20240822	192300	37188480	1969	1969	1969	1969	0
84	20240822	192200	37188480	1969	1969	1969	1969	0
85	20240822	192100	37188480	1969	1969	1969	1969	0
86	20240822	192000	37188480	1969	1969	1969	1969	0
87	20240822	191900	37188480	1969	1969	1969	1969	0
88	20240822	191800	37188480	1969	1969	1969	1969	0
89	20240822	191700	37188480	1969	1969	1969	1969	0
90	20240822	191600	37188480	1969	1969	1969	1969	0
91	20240822	191500	37188480	1969	1969	1969	1969	0
92	20240822	191400	37188480	1969	1969	1969	1969	277
93	20240822	191300	37188480	1969	1969	1969	1969	0
94	20240822	191200	37188480	1969	1969	1969	1969	0
95	20240822	191100	37188480	1969	1969	1969	1969	0
96	20240822	191000	37188480	1969	1969	1969	1969	0
97	20240822	190900	37188480	1969	1969	1969	1969	0
98	20240822	190800	37188480	1969	1969	1969	1969	0
99	20240822	190700	37188480	1969	1969	1969	1969	0
100	20240822	190600	37188480	1969	1969	1969	1969	0
101	20240822	190500	37188480	1969	1969	1969	1969	0
102	20240822	190400	37188480	1969	1969	1969	1969	0
103	20240822	190300	37188480	1969	1969	1969	1969	0
104	20240822	190200	37188480	1969	1969	1969	1969	0
105	20240822	190100	37188480	1969	1969	1969	1969	0
106	20240822	190000	37188480	1969	1969	1969	1969	0
107	20240822	185900	37188480	1969	1969	1969	1969	0
108	20240822	185800	37188480	1969	1969	1969	1969	0
109	20240822	185700	37188480	1969	1969	1969	1969	0
110	20240822	185600	37188480	1969	1969	1969	1969	0
111	20240822	185500	37188480	1969	1969	1969	1969	0
112	20240822	185400	37188480	1969	1969	1969	1969	0
113	20240822	185300	37188480	1969	1969	1969	1969	0
114	20240822	185200	37188480	1969	1969	1969	1969	0
115	20240822	185100	37188480	1969	1969	1969	1969	0
116	20240822	185000	37188480	1969	1969	1969	1969	0
117	20240822	184900	37188480	1969	1969	1969	1969	0
118	20240822	184800	37188480	1969	1969	1969	1969	0
119	20240822	184700	37188480	1969	1969	1969	1969	0
120	20240822	184600	37188480	1969	1969	1969	1969	0
121	20240822	184500	37188480	1969	1969	1969	1969	0
122	20240822	184400	37188480	1969	1969	1969	1969	277
123	20240822	184300	37188480	1969	1969	1969	1969	0
124	20240822	184200	37188480	1969	1969	1969	1969	0
125	20240822	184100	37188480	1969	1969	1969	1969	0
126	20240822	184000	37188480	1969	1969	1969	1969	0
127	20240822	183900	37188480	1969	1969	1969	1969	0
128	20240822	183800	37188480	1969	1969	1969	1969	0
129	20240822	183700	37188480	1969	1969	1969	1969	0
130	20240822	183600	37188480	1969	1969	1969	1969	0
131	20240822	183500	37188480	1969	1969	1969	1969	0
132	20240822	183400	37188480	1969	1969	1969	1969	0
133	20240822	183300	37188480	1969	1969	1969	1969	0
134	20240822	183200	37188480	1969	1969	1969	1969	0
135	20240822	183100	37188480	1969	1969	1969	1969	0
136	20240822	183000	37188480	1969	1969	1969	1969	0
137	20240822	182900	37188480	1969	1969	1969	1969	0
138	20240822	182800	37188480	1969	1969	1969	1969	0
139	20240822	182700	37188480	1969	1969	1969	1969	0
140	20240822	182600	37188480	1969	1969	1969	1969	0
141	20240822	182500	37188480	1969	1969	1969	1969	0
142	20240822	182400	37188480	1969	1969	1969	1969	0
143	20240822	182300	37188480	1969	1969	1969	1969	0
144	20240822	182200	37188480	1969	1969	1969	1969	0
145	20240822	182100	37188480	1969	1969	1969	1969	0
146	20240822	182000	37188480	1969	1969	1969	1969	0
147	20240822	181900	37188480	1969	1969	1969	1969	0
148	20240822	181800	37188480	1969	1969	1969	1969	0
149	20240822	181700	37188480	1969	1969	1969	1969	0
150	20240822	181600	37188480	1969	1969	1969	1969	0
151	20240822	181500	37188480	1969	1969	1969	1969	0
152	20240822	181400	37188480	1969	1969	1969	1969	277
153	20240822	181300	37188480	1969	1969	1969	1969	0
154	20240822	181200	37188480	1969	1969	1969	1969	0
155	20240822	181100	37188480	1969	1969	1969	1969	0
156	20240822	181000	37188480	1969	1969	1969	1969	0
157	20240822	180900	37188480	1969	1969	1969	1969	0
158	20240822	180800	37188480	1969	1969	1969	1969	0
159	20240822	180700	37188480	1969	1969	1969	1969	0
160	20240822	180600	37188480	1969	1969	1969	1969	0
161	20240822	180500	37188480	1969	1969	1969	1969	0
162	20240822	180400	37188480	1969	1969	1969	1969	0
163	20240822	180300	37188480	1969	1969	1969	1969	0
164	20240822	180200	37188480	1969	1969	1969	1969	0
165	20240822	180100	37188480	1969	1969	1969	1969	0
166	20240822	180000	37188480	1969	1969	1969	1969	0
167	20240822	175900	37188480	1969	1969	1969	1969	0
168	20240822	175800	37188480	1969	1969	1969	1969	0
169	20240822	175700	37188480	1969	1969	1969	1969	0
170	20240822	175600	37188480	1969	1969	1969	1969	0
171	20240822	175500	37188480	1969	1969	1969	1969	0
172	20240822	175400	37188480	1969	1969	1969	1969	0
173	20240822	175300	37188480	1969	1969	1969	1969	0
174	20240822	175200	37188480	1969	1969	1969	1969	0
175	20240822	175100	37188480	1969	1969	1969	1969	0
176	20240822	175000	37188480	1969	1969	1969	1969	0
177	20240822	174900	37188480	1969	1969	1969	1969	0
178	20240822	174800	37188480	1969	1969	1969	1969	0
179	20240822	174700	37188480	1969	1969	1969	1969	0
180	20240822	174600	37188480	1969	1969	1969	1969	0
181	20240822	174500	37188480	1969	1969	1969	1969	0
182	20240822	174400	37188480	1969	1969	1969	1969	277
183	20240822	174300	37188480	1969	1969	1969	1969	0
184	20240822	174200	37188480	1969	1969	1969	1969	0
185	20240822	174100	37188480	1969	1969	1969	1969	0
186	20240822	174000	37188480	1969	1969	1969	1969	0
187	20240822	173900	37188480	1969	1969	1969	1969	0
188	20240822	173800	37188480	1969	1969	1969	1969	0
189	20240822	173700	37188480	1969	1969	1969	1969	0
190	20240822	173600	37188480	1969	1969	1969	1969	0
191	20240822	173500	37188480	1969	1969	1969	1969	0
192	20240822	173400	37188480	1969	1969	1969	1969	0
193	20240822	173300	37188480	1969	1969	1969	1969	0
194	20240822	173200	37188480	1969	1969	1969	1969	0
195	20240822	173100	37188480	1969	1969	1969	1969	0
196	20240822	173000	37188480	1969	1969	1969	1969	0
197	20240822	172900	37188480	1969	1969	1969	1969	0
198	20240822	172800	37188480	1969	1969	1969	1969	0
199	20240822	172700	37188480	1969	1969	1969	1969	0
200	20240822	172600	37188480	1969	1969	1969	1969	0
201	20240822	172500	37188480	1969	1969	1969	1969	0
202	20240822	172400	37188480	1969	1969	1969	1969	0
203	20240822	172300	37188480	1969	1969	1969	1969	0
204	20240822	172200	37188480	1969	1969	1969	1969	0
205	20240822	172100	37188480	1969	1969	1969	1969	0
206	20240822	172000	37188480	1969	1969	1969	1969	0
207	20240822	171900	37188480	1969	1969	1969	1969	0
208	20240822	171800	37188480	1969	1969	1969	1969	0
209	20240822	171700	37188480	1969	1969	1969	1969	0
210	20240822	171600	37188480	1969	1969	1969	1969	0
211	20240822	171500	37188480	1969	1969	1969	1969	0
212	20240822	171400	37188480	1969	1969	1969	1969	277
213	20240822	171300	37188480	1969	1969	1969	1969	0
214	20240822	171200	37188480	1969	1969	1969	1969	0
215	20240822	171100	37188480	1969	1969	1969	1969	0
216	20240822	171000	37188480	1969	1969	1969	1969	0
217	20240822	170900	37188480	1969	1969	1969	1969	0
218	20240822	170800	37188480	1969	1969	1969	1969	0
219	20240822	170700	37188480	1969	1969	1969	1969	0
220	20240822	170600	37188480	1969	1969	1969	1969	0
221	20240822	170500	37188480	1969	1969	1969	1969	0
222	20240822	170400	37188480	1969	1969	1969	1969	0
223	20240822	170300	37188480	1969	1969	1969	1969	0
224	20240822	170200	37188480	1969	1969	1969	1969	0
225	20240822	170100	37188480	1969	1969	1969	1969	0
226	20240822	170000	37188480	1969	1969	1969	1969	0
227	20240822	165900	37188480	1969	1969	1969	1969	0
228	20240822	165800	37188480	1969	1969	1969	1969	0
229	20240822	165700	37188480	1969	1969	1969	1969	0
230	20240822	165600	37188480	1969	1969	1969	1969	0
231	20240822	165500	37188480	1969	1969	1969	1969	0
232	20240822	165400	37188480	1969	1969	1969	1969	0
233	20240822	165300	37188480	1969	1969	1969	1969	0
234	20240822	165200	37188480	1969	1969	1969	1969	0
235	20240822	165100	37188480	1969	1969	1969	1969	0
236	20240822	165000	37188480	1969	1969	1969	1969	0
237	20240822	164900	37188480	1969	1969	1969	1969	0
238	20240822	164800	37188480	1969	1969	1969	1969	0
239	20240822	164700	37188480	1969	1969	1969	1969	0
240	20240822	164600	37188480	1969	1969	1969	1969	0
241	20240822	164500	37188480	1969	1969	1969	1969	0
242	20240822	164400	37188480	1969	1969	1969	1969	277
243	20240822	164300	37188480	1969	1969	1969	1969	0
244	20240822	164200	37188480	1969	1969	1969	1969	0
245	20240822	164100	37188480	1969	1969	1969	1969	0
246	20240822	164000	37188480	1969	1969	1969	1969	0
247	20240822	163900	37188480	1969	1969	1969	1969	0
248	20240822	163800	37188480	1969	1969	1969	1969	0
249	20240822	163700	37188480	1969	1969	1969	1969	0
250	20240822	163600	37188480	1969	1969	1969	1969	0
251	20240822	163500	37188480	1969	1969	1969	1969	0
252	20240822	163400	37188480	1969	1969	1969	1969	0
253	20240822	163300	37188480	1969	1969	1969	1969	0
254	20240822	163200	37188480	1969	1969	1969	1969	0
255	20240822	163100	37188480	1969	1969	1969	1969	0
256	20240822	163000	37188480	1969	1969	1969	1969	0
257	20240822	162900	37188480	1969	1969	1969	1969	0
258	20240822	162800	37188480	1969	1969	1969	1969	0
259	20240822	162700	37188480	1969	1969	1969	1969	0
260	20240822	162600	37188480	1969	1969	1969	1969	0
261	20240822	162500	37188480	1969	1969	1969	1969	0
262	20240822	162400	37188480	1969	1969	1969	1969	0
263	20240822	162300	37188480	1969	1969	1969	1969	0
264	20240822	162200	37188480	1969	1969	1969	1969	0
265	20240822	162100	37188480	1969	1969	1969	1969	0
266	20240822	162000	37188480	1969	1969	1969	1969	0
267	20240822	161900	37188480	1969	1969	1969	1969	0
268	20240822	161800	37188480	1969	1969	1969	1969	0
269	20240822	161700	37188480	1969	1969	1969	1969	0
270	20240822	161600	37188480	1969	1969	1969	1969	0
271	20240822	161500	37188480	1969	1969	1969	1969	0
272	20240822	161400	37188480	1969	1969	1969	1969	277
273	20240822	161300	37188480	1969	1969	1969	1969	0
274	20240822	161200	37188480	1969	1969	1969	1969	0
275	20240822	161100	37188480	1969	1969	1969	1969	0
276	20240822	161000	37188480	1969	1969	1969	1969	0
277	20240822	160900	37188480	1969	1969	1969	1969	0
278	20240822	160800	37188480	1969	1969	1969	1969	0
279	20240822	160700	37188480	1969	1969	1969	1969	0
280	20240822	160600	37188480	1969	1969	1969	1969	0
281	20240822	160500	37188480	1969	1969	1969	1969	0
282	20240822	160400	37188480	1969	1969	1969	1969	0
283	20240822	160300	37188480	1969	1969	1969	1969	0
284	20240822	160200	37188480	1969	1969	1969	1969	0
285	20240822	160100	37188480	1969	1969	1969	1969	0
286	20240822	160000	37188480	1969	1969	1969	1969	0
287	20240822	155900	37188480	1969	1969	1969	1969	0
288	20240822	155800	37188480	1969	1969	1969	1969	0
289	20240822	155700	37188480	1969	1969	1969	1969	0
290	20240822	155600	37188480	1969	1969	1969	1969	0
291	20240822	155500	37188480	1969	1969	1969	1969	0
292	20240822	155400	37188480	1969	1969	1969	1969	0
293	20240822	155300	37188480	1969	1969	1969	1969	0
294	20240822	155200	37188480	1969	1969	1969	1969	0
295	20240822	155100	37188480	1969	1969	1969	1969	0
296	20240822	155000	37188480	1969	1969	1969	1969	0
297	20240822	154900	37188480	1969	1969	1969	1969	0
298	20240822	154800	37188480	1969	1969	1969	1969	0
299	20240822	154700	37188480	1969	1969	1969	1969	0
300	20240822	154600	37188480	1969	1969	1969	1969	0
301	20240822	154500	37188480	1969	1969	1969	1969	0
302	20240822	154400	37188480	1969	1969	1969	1969	277
303	20240822	154300	37188480	1969	1969	1969	1969	0
304	20240822	154200	37188480	1969	1969	1969	1969	0
305	20240822	154100	37188480	1969	1969	1969	1969	0
306	20240822	154000	37188480	1969	1969	1969	1969	0
307	20240822	153900	37188480	1969	1969	1969	1969	0
308	20240822	153800	37188480	1969	1969	1969	1969	0
309	20240822	153700	37188480	1969	1969	1969	1969	0
310	20240822	153600	37188480	1969	1969	1969	1969	0
311	20240822	153500	37188480	1969	1969	1969	1969	0
312	20240822	153400	37188480	1969	1969	1969	1969	0
313	20240822	153300	37188480	1969	1969	1969	1969	0
314	20240822	153200	37188480	1969	1969	1969	1969	0
315	20240822	153100	37188480	1969	1969	1969	1969	0
316	20240822	153000	37188480	1969	1969	1969	1969	277
317	20240822	152900	36643067	1970	1970	1970	1970	0
318	20240822	152800	36643067	1970	1970	1970	1970	0
319	20240822	152700	36643067	1970	1970	1970	1970	0
320	20240822	152600	36643067	1970	1970	1970	1970	0
321	20240822	152500	36643067	1970	1970	1970	1970	0
322	20240822	152400	36643067	1970	1970	1970	1970	0
323	20240822	152300	36643067	1970	1970	1970	1970	0
324	20240822	152200	36643067	1970	1970	1970	1970	0
325	20240822	152100	36643067	1970	1970	1970	1970	0
326	20240822	152000	36643067	1970	1970	1970	1970	0
327	20240822	151900	36643067	1970	1969	1970	1969	5
328	20240822	151800	36633218	1957	1957	1957	1957	0
329	20240822	151700	36633218	1957	1957	1957	1957	1
330	20240822	151600	36631261	1956	1956	1956	1956	0
331	20240822	151500	36631261	1956	1960	1960	1956	1000
332	20240822	151400	34672687	1960	1960	1960	1960	0
333	20240822	151300	34672687	1960	1960	1960	1960	0
334	20240822	151200	34672687	1960	1960	1960	1960	0
335	20240822	151100	34672687	1960	1960	1960	1960	2
336	20240822	151000	34668767	1970	1970	1970	1970	3199
337	20240822	150900	28366737	1957	1957	1957	1957	0
338	20240822	150800	28366737	1957	1957	1957	1957	0
339	20240822	150700	28366737	1957	1957	1957	1957	4
340	20240822	150600	28358909	1957	1957	1957	1957	0
341	20240822	150500	28358909	1957	1957	1957	1957	0
342	20240822	150400	28358909	1957	1957	1957	1957	2
343	20240822	150300	28354995	1970	1970	1970	1970	1
344	20240822	150200	28353025	1969	1969	1969	1969	128
345	20240822	150100	28100993	1957	1957	1957	1957	2
346	20240822	150000	28097079	1968	1968	1968	1968	0
347	20240822	145900	28097079	1968	1968	1968	1968	0
348	20240822	145800	28097079	1968	1968	1968	1968	0
349	20240822	145700	28097079	1968	1968	1968	1968	0
350	20240822	145600	28097079	1968	1968	1968	1968	0
351	20240822	145500	28097079	1968	1968	1968	1968	55
352	20240822	145400	27988839	1969	1969	1969	1969	0
353	20240822	145300	27988839	1969	1969	1969	1969	0
354	20240822	145200	27988839	1969	1969	1969	1969	0
355	20240822	145100	27988839	1969	1969	1969	1969	0
356	20240822	145000	27988839	1969	1969	1969	1969	0
357	20240822	144900	27988839	1969	1969	1969	1969	0
358	20240822	144800	27988839	1969	1969	1969	1969	0
359	20240822	144700	27988839	1969	1969	1969	1969	0
360	20240822	144600	27988839	1969	1969	1969	1969	0
361	20240822	144500	27988839	1969	1969	1969	1969	0
362	20240822	144400	27988839	1969	1969	1969	1969	0
363	20240822	144300	27988839	1969	1969	1969	1969	0
364	20240822	144200	27988839	1969	1969	1969	1969	0
365	20240822	144100	27988839	1969	1968	1969	1968	9
366	20240822	144000	27971122	1956	1956	1956	1956	0
367	20240822	143900	27971122	1956	1956	1956	1956	1
368	20240822	143800	27969166	1969	1969	1969	1969	100
369	20240822	143700	27772266	1954	1954	1954	1954	250
370	20240822	143600	27283766	1954	1971	1971	1954	134
371	20240822	143500	27021211	1970	1970	1970	1970	0
372	20240822	143400	27021211	1970	1970	1970	1970	0
373	20240822	143300	27021211	1970	1970	1970	1970	788
374	20240822	143200	25468851	1970	1970	1970	1970	1
375	20240822	143100	25466881	1970	1970	1970	1970	0
376	20240822	143000	25466881	1970	1970	1970	1970	0
377	20240822	142900	25466881	1970	1970	1970	1970	0
378	20240822	142800	25466881	1970	1970	1970	1970	0
379	20240822	142700	25466881	1970	1970	1970	1970	20
380	20240822	142600	25427481	1971	1971	1971	1971	0
381	20240822	142500	25427481	1971	1971	1971	1971	0
382	20240822	142400	25427481	1971	1971	1971	1971	0
383	20240822	142300	25427481	1971	1971	1971	1971	0
384	20240822	142200	25427481	1971	1971	1971	1971	0
385	20240822	142100	25427481	1971	1971	1971	1971	0
386	20240822	142000	25427481	1971	1971	1971	1971	0
387	20240822	141900	25427481	1971	1971	1971	1971	0
388	20240822	141800	25427481	1971	1971	1971	1971	0
389	20240822	141700	25427481	1971	1971	1971	1971	181
390	20240822	141600	25070730	1971	1971	1971	1971	0
391	20240822	141500	25070730	1971	1971	1971	1971	0
392	20240822	141400	25070730	1971	1971	1971	1971	0
393	20240822	141300	25070730	1971	1971	1971	1971	0
394	20240822	141200	25070730	1971	1971	1971	1971	0
395	20240822	141100	25070730	1971	1971	1971	1971	0
396	20240822	141000	25070730	1971	1971	1971	1971	0
397	20240822	140900	25070730	1971	1971	1971	1971	0
398	20240822	140800	25070730	1971	1971	1971	1971	20
399	20240822	140700	25031310	1971	1971	1971	1971	0
400	20240822	140600	25031310	1971	1971	1971	1971	0
401	20240822	140500	25031310	1971	1971	1971	1971	0
402	20240822	140400	25031310	1971	1971	1971	1971	0
403	20240822	140300	25031310	1971	1971	1971	1971	0
404	20240822	140200	25031310	1971	1971	1971	1971	0
405	20240822	140100	25031310	1971	1971	1971	1971	3
406	20240822	140000	25025397	1972	1972	1972	1972	0
407	20240822	135900	25025397	1972	1972	1972	1972	0
408	20240822	135800	25025397	1972	1972	1972	1972	0
409	20240822	135700	25025397	1972	1972	1972	1972	0
410	20240822	135600	25025397	1972	1972	1972	1972	0
411	20240822	135500	25025397	1972	1972	1972	1972	1
412	20240822	135400	25023425	1960	1960	1960	1960	0
413	20240822	135300	25023425	1960	1960	1960	1960	0
414	20240822	135200	25023425	1960	1960	1960	1960	0
415	20240822	135100	25023425	1960	1960	1960	1960	0
416	20240822	135000	25023425	1960	1960	1960	1960	0
417	20240822	134900	25023425	1960	1960	1960	1960	0
418	20240822	134800	25023425	1960	1960	1960	1960	0
419	20240822	134700	25023425	1960	1960	1960	1960	0
420	20240822	134600	25023425	1960	1960	1960	1960	0
421	20240822	134500	25023425	1960	1960	1960	1960	0
422	20240822	134400	25023425	1960	1960	1960	1960	0
423	20240822	134300	25023425	1960	1960	1960	1960	1
424	20240822	134200	25021465	1973	1973	1973	1973	0
425	20240822	134100	25021465	1973	1973	1973	1973	4
426	20240822	134000	25013573	1973	1973	1973	1973	0
427	20240822	133900	25013573	1973	1973	1973	1973	0
428	20240822	133800	25013573	1973	1973	1973	1973	0
429	20240822	133700	25013573	1973	1973	1973	1973	0
430	20240822	133600	25013573	1973	1973	1973	1973	0
431	20240822	133500	25013573	1973	1973	1973	1973	0
432	20240822	133400	25013573	1973	1973	1973	1973	0
433	20240822	133300	25013573	1973	1973	1973	1973	0
434	20240822	133200	25013573	1973	1973	1973	1973	0
435	20240822	133100	25013573	1973	1973	1973	1973	0
436	20240822	133000	25013573	1973	1973	1973	1973	0
437	20240822	132900	25013573	1973	1973	1973	1973	0
438	20240822	132800	25013573	1973	1973	1973	1973	0
439	20240822	132700	25013573	1973	1973	1973	1973	0
440	20240822	132600	25013573	1973	1973	1973	1973	0
441	20240822	132500	25013573	1973	1973	1973	1973	0
442	20240822	132400	25013573	1973	1972	1973	1972	66
443	20240822	132300	24883419	1972	1972	1972	1972	0
444	20240822	132200	24883419	1972	1972	1972	1972	0
445	20240822	132100	24883419	1972	1972	1972	1972	0
446	20240822	132000	24883419	1972	1972	1972	1972	3
447	20240822	131900	24877503	1972	1972	1972	1972	0
448	20240822	131800	24877503	1972	1972	1972	1972	0
449	20240822	131700	24877503	1972	1963	1972	1963	30
450	20240822	131600	24818450	1971	1971	1971	1971	0
451	20240822	131500	24818450	1971	1971	1971	1971	0
452	20240822	131400	24818450	1971	1971	1971	1971	0
453	20240822	131300	24818450	1971	1971	1971	1971	0
454	20240822	131200	24818450	1971	1971	1971	1971	0
455	20240822	131100	24818450	1971	1971	1971	1971	0
456	20240822	131000	24818450	1971	1971	1971	1971	0
457	20240822	130900	24818450	1971	1971	1971	1971	0
458	20240822	130800	24818450	1971	1971	1971	1971	0
459	20240822	130700	24818450	1971	1971	1971	1971	0
460	20240822	130600	24818450	1971	1971	1971	1971	0
461	20240822	130500	24818450	1971	1971	1971	1971	0
462	20240822	130400	24818450	1971	1971	1971	1971	0
463	20240822	130300	24818450	1971	1971	1971	1971	1
464	20240822	130200	24816479	1954	1954	1954	1954	0
465	20240822	130100	24816479	1954	1954	1954	1954	0
466	20240822	130000	24816479	1954	1954	1954	1954	7
467	20240822	125900	24802801	1973	1973	1973	1973	0
468	20240822	125800	24802801	1973	1973	1973	1973	0
469	20240822	125700	24802801	1973	1973	1973	1973	0
470	20240822	125600	24802801	1973	1973	1973	1973	1
471	20240822	125500	24800828	1954	1954	1954	1954	12
472	20240822	125400	24777380	1974	1974	1974	1974	0
473	20240822	125300	24777380	1974	1974	1974	1974	0
474	20240822	125200	24777380	1974	1974	1974	1974	0
475	20240822	125100	24777380	1974	1974	1974	1974	0
476	20240822	125000	24777380	1974	1974	1974	1974	0
477	20240822	124900	24777380	1974	1974	1974	1974	0
478	20240822	124800	24777380	1974	1974	1974	1974	0
479	20240822	124700	24777380	1974	1974	1974	1974	0
480	20240822	124600	24777380	1974	1974	1974	1974	253
481	20240822	124500	24277958	1974	1974	1974	1974	200
482	20240822	124400	23883158	1973	1970	1973	1970	830
483	20240822	124300	22246818	1970	1969	1970	1969	253
484	20240822	124200	21748631	1969	1969	1969	1969	0
485	20240822	124100	21748631	1969	1969	1969	1969	0
486	20240822	124000	21748631	1969	1969	1969	1969	0
487	20240822	123900	21748631	1969	1969	1969	1969	0
488	20240822	123800	21748631	1969	1969	1969	1969	0
489	20240822	123700	21748631	1969	1969	1969	1969	0
490	20240822	123600	21748631	1969	1969	1969	1969	0
491	20240822	123500	21748631	1969	1969	1969	1969	0
492	20240822	123400	21748631	1969	1969	1969	1969	0
493	20240822	123300	21748631	1969	1969	1969	1969	0
494	20240822	123200	21748631	1969	1969	1969	1969	0
495	20240822	123100	21748631	1969	1969	1969	1969	0
496	20240822	123000	21748631	1969	1969	1969	1969	0
497	20240822	122900	21748631	1969	1969	1969	1969	0
498	20240822	122800	21748631	1969	1969	1969	1969	0
499	20240822	122700	21748631	1969	1969	1969	1969	0
500	20240822	122600	21748631	1969	1969	1969	1969	2
501	20240822	122500	21744693	1969	1969	1969	1969	1
502	20240822	122400	21742724	1954	1954	1954	1954	0
503	20240822	122300	21742724	1954	1954	1954	1954	0
504	20240822	122200	21742724	1954	1954	1954	1954	0
505	20240822	122100	21742724	1954	1954	1954	1954	0
506	20240822	122000	21742724	1954	1954	1954	1954	0
507	20240822	121900	21742724	1954	1954	1954	1954	0
508	20240822	121800	21742724	1954	1954	1954	1954	0
509	20240822	121700	21742724	1954	1954	1954	1954	0
510	20240822	121600	21742724	1954	1954	1954	1954	0
511	20240822	121500	21742724	1954	1954	1954	1954	0
512	20240822	121400	21742724	1954	1954	1954	1954	0
513	20240822	121300	21742724	1954	1954	1954	1954	0
514	20240822	121200	21742724	1954	1954	1954	1954	0
515	20240822	121100	21742724	1954	1954	1954	1954	0
516	20240822	121000	21742724	1954	1954	1954	1954	0
517	20240822	120900	21742724	1954	1954	1954	1954	651
518	20240822	120800	20470670	1954	1954	1954	1954	734
519	20240822	120700	19036434	1955	1955	1955	1955	0
520	20240822	120600	19036434	1955	1955	1955	1955	135
521	20240822	120500	18772509	1969	1956	1969	1956	3
522	20240822	120400	18766628	1955	1955	1955	1955	400
523	20240822	120300	17984628	1960	1960	1960	1960	0
524	20240822	120200	17984628	1960	1960	1960	1960	0
525	20240822	120100	17984628	1960	1960	1960	1960	0
526	20240822	120000	17984628	1960	1960	1960	1960	0
527	20240822	115900	17984628	1960	1960	1960	1960	0
528	20240822	115800	17984628	1960	1958	1960	1958	10
529	20240822	115700	17965038	1958	1958	1958	1958	150
530	20240822	115600	17671338	1958	1958	1958	1958	0
531	20240822	115500	17671338	1958	1958	1958	1958	12
532	20240822	115400	17647842	1958	1958	1958	1958	0
533	20240822	115300	17647842	1958	1958	1958	1958	0
534	20240822	115200	17647842	1958	1958	1958	1958	11
535	20240822	115100	17626304	1960	1960	1960	1960	490
536	20240822	115000	16665904	1960	1959	1960	1959	10
537	20240822	114900	16646310	1959	1959	1959	1959	0
538	20240822	114800	16646310	1959	1959	1959	1959	220
539	20240822	114700	16215330	1959	1959	1959	1959	174
540	20240822	114600	15874464	1960	1960	1960	1960	0
541	20240822	114500	15874464	1960	1960	1960	1960	0
542	20240822	114400	15874464	1960	1960	1960	1960	0
543	20240822	114300	15874464	1960	1959	1960	1959	706
544	20240822	114200	14490705	1960	1960	1960	1960	300
545	20240822	114100	13902705	1972	1972	1972	1972	0
546	20240822	114000	13902705	1972	1972	1972	1972	0
547	20240822	113900	13902705	1972	1972	1972	1972	0
548	20240822	113800	13902705	1972	1972	1972	1972	0
549	20240822	113700	13902705	1972	1972	1972	1972	3
550	20240822	113600	13896789	1959	1959	1959	1959	0
551	20240822	113500	13896789	1959	1959	1959	1959	0
552	20240822	113400	13896789	1959	1959	1959	1959	0
553	20240822	113300	13896789	1959	1959	1959	1959	0
554	20240822	113200	13896789	1959	1959	1959	1959	0
555	20240822	113100	13896789	1959	1959	1959	1959	0
556	20240822	113000	13896789	1959	1959	1959	1959	0
557	20240822	112900	13896789	1959	1961	1961	1959	650
558	20240822	112800	12622159	1973	1973	1973	1973	0
559	20240822	112700	12622159	1973	1973	1973	1973	0
560	20240822	112600	12622159	1973	1973	1973	1973	0
561	20240822	112500	12622159	1973	1973	1973	1973	0
562	20240822	112400	12622159	1973	1973	1973	1973	0
563	20240822	112300	12622159	1973	1973	1973	1973	171
564	20240822	112200	12284776	1973	1972	1973	1972	119
565	20240822	112100	12049996	1972	1972	1972	1972	1
566	20240822	112000	12048024	1976	1976	1976	1976	0
567	20240822	111900	12048024	1976	1976	1976	1976	0
568	20240822	111800	12048024	1976	1976	1976	1976	0
569	20240822	111700	12048024	1976	1976	1976	1976	0
570	20240822	111600	12048024	1976	1976	1976	1976	0
571	20240822	111500	12048024	1976	1976	1976	1976	0
572	20240822	111400	12048024	1976	1976	1976	1976	0
573	20240822	111300	12048024	1976	1976	1976	1976	0
574	20240822	111200	12048024	1976	1976	1976	1976	0
575	20240822	111100	12048024	1976	1976	1976	1976	0
576	20240822	111000	12048024	1976	1976	1976	1976	0
577	20240822	110900	12048024	1976	1976	1976	1976	0
578	20240822	110800	12048024	1976	1976	1976	1976	0
579	20240822	110700	12048024	1976	1976	1976	1976	0
580	20240822	110600	12048024	1976	1976	1976	1976	0
581	20240822	110500	12048024	1976	1976	1976	1976	0
582	20240822	110400	12048024	1976	1976	1976	1976	0
583	20240822	110300	12048024	1976	1976	1976	1976	0
584	20240822	110200	12048024	1976	1976	1976	1976	0
585	20240822	110100	12048024	1976	1976	1976	1976	0
586	20240822	110000	12048024	1976	1976	1976	1976	0
587	20240822	105900	12048024	1976	1976	1976	1976	0
588	20240822	105800	12048024	1976	1976	1976	1976	0
589	20240822	105700	12048024	1976	1976	1976	1976	0
590	20240822	105600	12048024	1976	1976	1976	1976	0
591	20240822	105500	12048024	1976	1976	1976	1976	0
592	20240822	105400	12048024	1976	1976	1976	1976	0
593	20240822	105300	12048024	1976	1976	1976	1976	0
594	20240822	105200	12048024	1976	1976	1976	1976	0
595	20240822	105100	12048024	1976	1976	1976	1976	0
596	20240822	105000	12048024	1976	1976	1976	1976	1
597	20240822	104900	12046048	1959	1960	1960	1959	35
598	20240822	104800	11977469	1977	1977	1977	1977	0
599	20240822	104700	11977469	1977	1977	1977	1977	0
600	20240822	104600	11977469	1977	1977	1977	1977	0
601	20240822	104500	11977469	1977	1977	1977	1977	0
602	20240822	104400	11977469	1977	1977	1977	1977	0
603	20240822	104300	11977469	1977	1977	1977	1977	0
604	20240822	104200	11977469	1977	1977	1977	1977	0
605	20240822	104100	11977469	1977	1977	1977	1977	0
606	20240822	104000	11977469	1977	1977	1977	1977	0
607	20240822	103900	11977469	1977	1977	1977	1977	0
608	20240822	103800	11977469	1977	1977	1977	1977	0
609	20240822	103700	11977469	1977	1977	1977	1977	1508
610	20240822	103600	8996153	1977	1977	1977	1977	0
611	20240822	103500	8996153	1977	1977	1977	1977	0
612	20240822	103400	8996153	1977	1977	1977	1977	0
613	20240822	103300	8996153	1977	1977	1977	1977	0
614	20240822	103200	8996153	1977	1977	1977	1977	0
615	20240822	103100	8996153	1977	1977	1977	1977	1
616	20240822	103000	8994176	1975	1975	1975	1975	696
617	20240822	102900	7619576	1975	1977	1977	1975	111
618	20240822	102800	7400151	1977	1977	1977	1977	0
619	20240822	102700	7400151	1977	1976	1977	1975	296
620	20240822	102600	6815445	1975	1972	1975	1972	51
621	20240822	102500	6714762	1975	1975	1975	1975	0
622	20240822	102400	6714762	1975	1975	1975	1975	0
623	20240822	102300	6714762	1975	1975	1975	1975	0
624	20240822	102200	6714762	1975	1975	1975	1975	1
625	20240822	102100	6712787	1974	1974	1974	1974	35
626	20240822	102000	6643697	1974	1974	1974	1974	0
627	20240822	101900	6643697	1974	1974	1974	1974	0
628	20240822	101800	6643697	1974	1974	1974	1974	0
629	20240822	101700	6643697	1974	1974	1974	1974	0
630	20240822	101600	6643697	1974	1974	1974	1974	0
631	20240822	101500	6643697	1974	1974	1974	1974	0
632	20240822	101400	6643697	1974	1974	1974	1974	0
633	20240822	101300	6643697	1974	1974	1974	1974	0
634	20240822	101200	6643697	1974	1974	1974	1974	0
635	20240822	101100	6643697	1974	1974	1974	1974	0
636	20240822	101000	6643697	1974	1974	1974	1974	0
637	20240822	100900	6643697	1974	1974	1974	1974	0
638	20240822	100800	6643697	1974	1973	1974	1973	150
639	20240822	100700	6347599	1973	1973	1973	1973	640
640	20240822	100600	5084879	1973	1973	1973	1973	0
641	20240822	100500	5084879	1973	1973	1973	1973	0
642	20240822	100400	5084879	1973	1973	1973	1973	0
643	20240822	100300	5084879	1973	1973	1973	1973	0
644	20240822	100200	5084879	1973	1959	1973	1959	2
645	20240822	100100	5080947	1974	1973	1974	1973	5
646	20240822	100000	5071079	1972	1972	1972	1972	0
647	20240822	095900	5071079	1972	1972	1972	1972	19
648	20240822	095800	5033611	1972	1972	1972	1972	0
649	20240822	095700	5033611	1972	1972	1972	1972	1
650	20240822	095600	5031639	1968	1968	1968	1968	13
651	20240822	095500	5006055	1972	1972	1972	1972	0
652	20240822	095400	5006055	1972	1971	1972	1971	15
653	20240822	095300	4976487	1971	1971	1971	1971	0
654	20240822	095200	4976487	1971	1971	1971	1971	923
655	20240822	095100	3157254	1971	1971	1971	1971	0
656	20240822	095000	3157254	1971	1970	1971	1970	3
657	20240822	094900	3151343	1968	1968	1968	1968	0
658	20240822	094800	3151343	1968	1968	1968	1968	0
659	20240822	094700	3151343	1968	1968	1968	1968	0
660	20240822	094600	3151343	1968	1968	1968	1968	0
661	20240822	094500	3151343	1968	1968	1968	1968	6
662	20240822	094400	3139535	1968	1968	1968	1968	4
663	20240822	094300	3131663	1968	1968	1968	1968	0
664	20240822	094200	3131663	1968	1968	1968	1968	0
665	20240822	094100	3131663	1968	1968	1968	1968	0
666	20240822	094000	3131663	1968	1968	1968	1968	11
667	20240822	093900	3110015	1968	1968	1968	1968	1
668	20240822	093800	3108047	1968	1968	1968	1968	0
669	20240822	093700	3108047	1968	1968	1968	1968	0
670	20240822	093600	3108047	1968	1968	1968	1968	24
671	20240822	093500	3060815	1968	1968	1968	1968	0
672	20240822	093400	3060815	1968	1970	1970	1968	966
673	20240822	093300	1157935	1970	1968	1970	1968	9
674	20240822	093200	1140217	1970	1970	1970	1970	0
675	20240822	093100	1140217	1970	1970	1970	1970	0
676	20240822	093000	1140217	1970	1970	1970	1970	0
677	20240822	092900	1140217	1970	1969	1970	1969	50
678	20240822	092800	1041718	1970	1970	1970	1970	0
679	20240822	092700	1041718	1970	1970	1970	1970	0
680	20240822	092600	1041718	1970	1970	1970	1970	10
681	20240822	092500	1022018	1970	1970	1970	1970	0
682	20240822	092400	1022018	1970	1970	1970	1970	0
683	20240822	092300	1022018	1970	1970	1970	1970	0
684	20240822	092200	1022018	1970	1970	1970	1970	0
685	20240822	092100	1022018	1970	1970	1970	1970	0
686	20240822	092000	1022018	1970	1970	1970	1970	50
687	20240822	091900	923518	1970	1970	1970	1970	0
688	20240822	091800	923518	1970	1970	1970	1970	0
689	20240822	091700	923518	1970	1970	1970	1970	0
690	20240822	091600	923518	1970	1970	1970	1970	0
691	20240822	091500	923518	1970	1970	1970	1970	0
692	20240822	091400	923518	1970	1965	1970	1965	10
693	20240822	091300	903834	1964	1963	1964	1963	255
694	20240822	091200	403268	1963	1963	1963	1963	1
695	20240822	091100	401305	1954	1954	1954	1954	0
696	20240822	091000	401305	1954	1954	1954	1954	1
697	20240822	090900	399351	1954	1954	1954	1954	1
698	20240822	090800	397397	1963	1963	1963	1963	0
699	20240822	090700	397397	1963	1963	1963	1963	0
700	20240822	090600	397397	1963	1963	1963	1963	0
701	20240822	090500	397397	1963	1963	1963	1963	0
702	20240822	090400	397397	1963	1963	1963	1963	0
703	20240822	090300	397397	1963	1963	1963	1963	36
704	20240822	090200	326729	1963	1963	1963	1963	0
705	20240822	090100	326729	1963	1963	1963	1963	0
706	20240822	090000	326729	1963	1954	1963	1954	167